Sartorius Stedim Biotech S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	378.70	378.70	378.70	378.70	372.91	0
2022-07-22	368.50	379.00	368.00	378.70	372.91	185
2022-07-21	365.00	365.00	363.50	363.50	357.95	57
2022-07-20	323.50	323.50	323.50	323.50	318.56	0
2022-07-19	323.50	323.50	323.50	323.50	318.56	12
2022-07-18	342.80	342.80	342.80	342.80	337.56	0
2022-07-15	342.80	342.80	342.80	342.80	337.56	0
2022-07-14	332.90	332.90	332.90	332.90	327.81	0
2022-07-13	339.80	339.80	339.80	339.80	334.61	0
2022-07-12	336.10	336.10	336.10	336.10	330.96	0
2022-07-11	336.10	336.10	336.10	336.10	330.96	0
2022-07-08	330.20	336.10	330.20	336.10	330.96	30
2022-07-07	325.80	325.80	325.80	325.80	320.82	0
2022-07-06	325.80	325.80	325.80	325.80	320.82	0
2022-07-05	328.50	328.50	318.00	318.00	313.14	73
2022-07-04	309.20	309.20	309.20	309.20	304.48	0
2022-07-01	303.00	303.00	303.00	303.00	298.37	0
2022-06-30	306.50	306.50	306.50	306.50	301.82	0
2022-06-29	306.50	306.50	306.50	306.50	301.82	0
2022-06-28	306.90	306.90	306.50	306.50	301.82	44
2022-06-27	303.60	303.60	303.60	303.60	298.96	0
2022-06-24	303.60	303.60	303.60	303.60	298.96	3
2022-06-23	277.70	277.70	277.70	277.70	273.46	0
2022-06-22	277.70	277.70	277.70	277.70	273.46	0
2022-06-21	277.70	277.70	277.70	277.70	273.46	0
2022-06-20	276.60	276.60	276.60	276.60	272.37	0
2022-06-17	301.60	301.60	301.60	301.60	296.99	0
2022-06-16	301.60	301.60	301.60	301.60	296.99	0
2022-06-15	297.70	301.60	296.20	301.60	296.99	83
2022-06-14	303.20	303.20	303.20	303.20	298.57	2
2022-06-13	303.70	305.20	301.70	303.20	298.57	300
2022-06-10	310.80	310.80	310.80	310.80	306.05	0
2022-06-09	320.30	320.30	320.30	320.30	315.41	0
2022-06-08	320.70	320.70	320.70	320.70	315.80	0
2022-06-07	320.00	320.70	318.00	320.70	315.80	82
2022-06-06	322.50	330.60	321.00	321.00	316.10	485
2022-06-03	312.60	312.60	312.60	312.60	307.82	0
2022-06-02	320.00	320.00	320.00	320.00	315.11	0
2022-06-01	320.00	320.00	320.00	320.00	315.11	30
2022-05-31	325.50	325.50	325.40	325.40	320.43	93
2022-05-30	307.60	307.60	307.60	307.60	302.90	0
2022-05-27	307.60	307.60	307.60	307.60	302.90	0
2022-05-26	307.80	312.40	307.60	307.60	302.90	261
2022-05-25	308.00	308.00	308.00	308.00	303.29	0
2022-05-24	308.00	308.00	308.00	308.00	303.29	42
2022-05-23	307.80	307.80	307.80	307.80	303.10	0
2022-05-20	307.20	307.80	307.20	307.80	303.10	1
2022-05-19	304.60	304.60	304.60	304.60	299.95	0
2022-05-18	304.60	304.60	304.60	304.60	299.95	0
2022-05-17	304.60	304.60	304.60	304.60	299.95	6
2022-05-16	282.00	282.00	282.00	282.00	277.69	0
2022-05-13	282.00	282.00	282.00	282.00	277.69	0
2022-05-12	282.00	282.00	282.00	282.00	277.69	0
2022-05-11	293.30	293.30	293.30	293.30	288.82	0
2022-05-10	293.30	293.30	293.30	293.30	288.82	0
2022-05-09	293.30	293.30	293.30	293.30	288.82	0
2022-05-06	303.20	303.20	303.20	303.20	298.57	0
2022-05-05	303.20	303.20	303.20	303.20	298.57	10
2022-05-04	306.50	306.50	306.50	306.50	301.82	0
2022-05-03	306.50	306.50	306.50	306.50	301.82	0

← NewerPage 19 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.6900 EUR
2025-04-02	0.6900 EUR
2024-04-02	0.6900 EUR
2023-03-30	1.4400 EUR
2022-03-31	1.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.